Stockscreener 앱 받기
79.51
0.06%
0.05
American States Water Co 주식 (AWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $80.05 | $78.84 | $1.21 | 393,982.0 | +0.06% |
| 2024-12-19 | $80.25 | $78.76 | $1.49 | 214,309.0 | +0.57% |
| 2024-12-18 | $82.49 | $78.85 | $3.64 | 202,104.0 | -4.13% |
| 2024-12-17 | $84.12 | $82.32 | $1.80 | 181,746.0 | -1.32% |
| 2024-12-16 | $84.22 | $83.20 | $1.02 | 146,825.0 | +0.40% |
| 2024-12-13 | $83.29 | $82.46 | $0.83 | 102,369.0 | -0.05% |
| 2024-12-12 | $83.52 | $82.33 | $1.19 | 137,247.0 | +0.57% |
| 2024-12-11 | $83.03 | $82.35 | $0.68 | 229,249.0 | -0.05% |
| 2024-12-10 | $83.13 | $80.95 | $2.18 | 134,816.0 | +1.30% |
| 2024-12-09 | $82.75 | $81.61 | $1.14 | 117,271.0 | -0.46% |
| 2024-12-06 | $82.72 | $81.84 | $0.885 | 164,607.0 | -0.76% |
| 2024-12-05 | $83.15 | $82.00 | $1.15 | 161,766.0 | +0.24% |
| 2024-12-04 | $84.27 | $82.20 | $2.07 | 191,583.0 | -1.82% |
| 2024-12-03 | $86.19 | $84.05 | $2.14 | 194,381.0 | -1.98% |
| 2024-12-02 | $85.98 | $84.16 | $1.82 | 226,157.0 | +0.54% |
| 2024-11-29 | $86.02 | $84.85 | $1.17 | 119,759.0 | -0.07% |
| 2024-11-27 | $86.97 | $85.19 | $1.78 | 238,977.0 | -0.02% |
| 2024-11-26 | $85.43 | $84.68 | $0.75 | 286,923.0 | +0.00% |
| 2024-11-25 | $86.22 | $85.08 | $1.14 | 238,898.0 | +0.42% |
| 2024-11-22 | $85.38 | $84.45 | $0.925 | 247,359.0 | +1.17% |
American States Water Co 주식 (AWR) 연도별 가격 이력
이 심층 분석에서는 American States Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American States Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American States Water Co 주식 (AWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.19 | $78.76 | $7.43 | 3,192,394.0 | -6.80% |
| 2024-11 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
| 2024-10 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| 2024-09 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| 2024-08 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| 2024-07 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| 2024-06 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| 2024-05 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| 2024-04 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| 2024-03 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| 2024-02 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| 2024-01 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
American States Water Co 주식 (AWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.72 | $78.82 | $6.90 | 3,506,699.0 | +0.65% |
| 2023-11 | $84.00 | $76.72 | $7.28 | 3,647,171.0 | +2.37% |
| 2023-10 | $80.76 | $75.20 | $5.56 | 3,653,468.0 | -0.80% |
| 2023-09 | $85.86 | $77.66 | $8.20 | 3,625,801.0 | -6.57% |
| 2023-08 | $89.73 | $84.10 | $5.63 | 3,788,987.0 | -4.75% |
| 2023-07 | $89.93 | $83.24 | $6.69 | 5,747,688.0 | +1.62% |
| 2023-06 | $92.85 | $84.26 | $8.59 | 5,326,689.0 | -2.05% |
| 2023-05 | $92.69 | $86.58 | $6.11 | 3,181,975.0 | +0.08% |
| 2023-04 | $95.08 | $87.63 | $7.45 | 2,738,865.0 | -0.16% |
| 2023-03 | $89.01 | $82.51 | $6.50 | 4,452,538.0 | -0.46% |
| 2023-02 | $99.19 | $89.17 | $10.02 | 2,638,755.0 | -5.17% |
| 2023-01 | $97.50 | $91.47 | $6.03 | 3,551,428.0 | +1.75% |
American States Water Co 주식 (AWR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $99.69 | $91.80 | $7.89 | 3,839,959.0 | -5.55% |
| 2022-11 | $100.5 | $85.12 | $15.38 | 3,426,271.0 | +8.32% |
| 2022-10 | $91.01 | $77.98 | $13.03 | 4,601,266.0 | +16.05% |
| 2022-09 | $89.64 | $77.91 | $11.73 | 4,836,669.0 | -6.05% |
| 2022-08 | $91.02 | $82.64 | $8.38 | 3,102,885.0 | -4.82% |
| 2022-07 | $88.09 | $79.85 | $8.24 | 2,852,727.0 | +6.94% |
| 2022-06 | $81.74 | $71.22 | $10.52 | 3,540,501.0 | +2.85% |
| 2022-05 | $80.68 | $74.77 | $5.91 | 3,958,611.0 | +0.75% |
| 2022-04 | $92.80 | $78.35 | $14.45 | 4,281,407.0 | -11.64% |
| 2022-03 | $90.49 | $82.84 | $7.65 | 4,258,748.0 | +5.77% |
| 2022-02 | $93.14 | $81.26 | $11.88 | 3,417,801.0 | -8.75% |
| 2022-01 | $103.4 | $88.37 | $15.07 | 3,773,369.0 | -10.84% |
0.17%
1.67%
자본화:
|
볼륨(24시간):